Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.060 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.610 3.610 3.570 3.570 4,200 -0.13(-3.51%)
Nov 29, 2018 3.738 3.738 3.700 3.700 1,014 -0.07(-1.92%)
Nov 28, 2018 3.772 3.772 3.772 3.772 1,964 +0.14(+3.86%)
Nov 27, 2018 3.587 3.632 3.587 3.632 2,255 -0.07(-1.83%)
Nov 26, 2018 3.710 3.720 3.700 3.700 5,530 +0.07(+1.93%)
Nov 23, 2018 3.810 3.810 3.610 3.630 2,000 -0.15(-3.97%)
Nov 21, 2018 3.780 3.780 3.780 0 +0.26(+7.39%)
Nov 19, 2018 3.520 3.520 3.520 0 -0.14(-3.83%)
Nov 16, 2018 3.470 3.660 3.470 3.660 1,900 +0.06(+1.67%)
Nov 15, 2018 3.600 3.600 3.600 19 +0.00(+0.00%)
Nov 14, 2018 3.600 3.600 3.600 3.600 2,213 +0.15(+4.35%)
Nov 13, 2018 3.450 3.450 3.450 599 +0.00(+0.00%)
Nov 12, 2018 3.617 3.617 3.450 3.450 3,887 -0.05(-1.43%)
Nov 09, 2018 3.500 3.500 3.500 3.500 500 +0.03(+0.94%)
Nov 08, 2018 3.680 3.680 3.467 3.467 864 -0.04(-1.22%)
Nov 07, 2018 3.510 3.510 3.510 12 +0.00(+0.00%)
Nov 06, 2018 3.490 3.630 3.450 3.510 1,558 +0.01(+0.29%)
Nov 05, 2018 3.555 3.556 3.490 3.500 5,036 -0.12(-3.31%)
Nov 02, 2018 3.620 3.620 3.620 3.620 200 -0.04(-1.09%)
Nov 01, 2018 3.650 3.670 3.500 3.660 8,982 +0.02(+0.43%)
Oct 31, 2018 3.769 3.873 3.644 3.644 15,191 -0.06(-1.52%)
Oct 30, 2018 3.590 3.975 3.575 3.701 51,758 +0.25(+7.26%)
Oct 29, 2018 3.450 3.450 3.450 3.450 556 -0.06(-1.71%)
Oct 25, 2018 3.510 3.510 3.510 0 -0.13(-3.57%)
Oct 24, 2018 3.640 3.640 3.640 74 +0.00(+0.00%)
Oct 23, 2018 3.640 3.640 3.640 3.640 1,006 -0.00(-0.11%)
Oct 22, 2018 3.550 3.644 3.550 3.644 501 -0.04(-0.98%)
Oct 19, 2018 3.530 3.690 3.530 3.680 800 +0.13(+3.66%)
Oct 18, 2018 3.550 3.550 3.550 2 +0.00(+0.00%)
Oct 17, 2018 3.590 3.650 3.530 3.550 5,758 -0.12(-3.27%)
Oct 16, 2018 3.672 3.672 3.670 10 -0.00(-0.05%)
Oct 15, 2018 3.672 3.672 3.672 3.672 241 +0.02(+0.60%)
Oct 12, 2018 3.650 3.650 3.550 3.650 1,600 +0.06(+1.53%)
Oct 11, 2018 3.595 3.595 3.595 3.595 183 +0.05(+1.55%)
Oct 10, 2018 3.628 3.628 3.540 3.540 11,519 -0.05(-1.39%)
Oct 09, 2018 3.590 3.590 3.590 97 +0.00(+0.00%)
Oct 08, 2018 3.620 3.620 3.590 3.590 10,248 -0.06(-1.64%)
Oct 05, 2018 3.650 3.650 3.650 20 +0.00(+0.00%)
Oct 04, 2018 3.650 3.650 3.650 120 +0.00(+0.00%)
Oct 03, 2018 3.600 3.650 3.600 3.650 797 +0.04(+1.11%)
Oct 02, 2018 3.610 3.610 3.610 3.610 207 -0.01(-0.28%)
Oct 01, 2018 3.620 3.620 3.620 3.620 166 -0.08(-2.16%)
Sep 28, 2018 3.630 3.730 3.630 3.700 1,300 +0.10(+2.76%)
Sep 27, 2018 3.601 3.601 3.601 3.601 990 -0.10(-2.77%)
Sep 26, 2018 3.750 3.750 3.643 3.703 4,814 -0.08(-2.03%)
Sep 25, 2018 3.780 3.780 3.780 3.780 289 +0.10(+2.72%)
Sep 24, 2018 3.696 3.696 3.680 3.680 704 -0.07(-1.87%)
Sep 21, 2018 3.780 3.800 3.750 3.750 20,700 -0.03(-0.84%)
Sep 20, 2018 3.782 3.782 3.782 3.782 1,197 +0.08(+2.21%)
Sep 19, 2018 3.700 3.700 3.700 3.700 3,998 +0.00(+0.00%)
Sep 18, 2018 3.772 3.772 3.700 3.700 6,591 -0.27(-6.80%)
Sep 17, 2018 3.680 3.970 3.680 3.970 873 +0.29(+7.88%)
Sep 14, 2018 3.700 3.700 3.680 3.680 3,000 -0.08(-2.06%)
Sep 13, 2018 3.757 3.757 3.757 3.757 746 +0.06(+1.55%)
Sep 12, 2018 3.700 3.710 3.700 3.700 3,383 +0.01(+0.27%)
Sep 11, 2018 3.680 3.888 3.660 3.690 3,472 -0.21(-5.38%)
Sep 10, 2018 3.970 3.970 3.900 3.900 403 +0.10(+2.77%)
Sep 07, 2018 3.795 3.795 3.795 3.795 600 +0.04(+1.17%)
Sep 06, 2018 3.760 3.760 3.732 3.751 4,696 +0.05(+1.38%)
Sep 05, 2018 3.850 3.950 3.680 3.700 13,765 -0.05(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.